KissMeData/009770/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,74039000,26650,26650,26650,26650,215
20230801,184900,74039000,26650,26650,26650,26650,0
20230801,184800,74039000,26650,26650,26650,26650,0
20230801,184700,74039000,26650,26650,26650,26650,0
20230801,184600,74039000,26650,26650,26650,26650,0
20230801,184500,74039000,26650,26650,26650,26650,0
20230801,184400,74039000,26650,26650,26650,26650,0
20230801,184300,74039000,26650,26650,26650,26650,0
20230801,184200,74039000,26650,26650,26650,26650,0
20230801,184100,74039000,26650,26650,26650,26650,0
20230801,184000,74039000,26650,26650,26650,26650,0
20230801,183900,74039000,26650,26650,26650,26650,0
20230801,183800,74039000,26650,26650,26650,26650,0
20230801,183700,74039000,26650,26650,26650,26650,0
20230801,183600,74039000,26650,26650,26650,26650,0
20230801,183500,74039000,26650,26650,26650,26650,0
20230801,183400,74039000,26650,26650,26650,26650,0
20230801,183300,74039000,26650,26650,26650,26650,0
20230801,183200,74039000,26650,26650,26650,26650,0
20230801,183100,74039000,26650,26650,26650,26650,0
20230801,183000,74039000,26650,26650,26650,26650,0
20230801,182900,74039000,26650,26650,26650,26650,0
20230801,182800,74039000,26650,26650,26650,26650,0
20230801,182700,74039000,26650,26650,26650,26650,0
20230801,182600,74039000,26650,26650,26650,26650,0
20230801,182500,74039000,26650,26650,26650,26650,0
20230801,182400,74039000,26650,26650,26650,26650,0
20230801,182300,74039000,26650,26650,26650,26650,0
20230801,182200,74039000,26650,26650,26650,26650,0
20230801,182100,74039000,26650,26650,26650,26650,0
20230801,182000,74039000,26650,26650,26650,26650,215
20230801,181900,74039000,26650,26650,26650,26650,0
20230801,181800,74039000,26650,26650,26650,26650,0
20230801,181700,74039000,26650,26650,26650,26650,0
20230801,181600,74039000,26650,26650,26650,26650,0
20230801,181500,74039000,26650,26650,26650,26650,0
20230801,181400,74039000,26650,26650,26650,26650,0
20230801,181300,74039000,26650,26650,26650,26650,0
20230801,181200,74039000,26650,26650,26650,26650,0
20230801,181100,74039000,26650,26650,26650,26650,0
20230801,181000,74039000,26650,26650,26650,26650,0
20230801,180900,74039000,26650,26650,26650,26650,0
20230801,180800,74039000,26650,26650,26650,26650,0
20230801,180700,74039000,26650,26650,26650,26650,0
20230801,180600,74039000,26650,26650,26650,26650,0
20230801,180500,74039000,26650,26650,26650,26650,0
20230801,180400,74039000,26650,26650,26650,26650,0
20230801,180300,74039000,26650,26650,26650,26650,0
20230801,180200,74039000,26650,26650,26650,26650,0
20230801,180100,74039000,26650,26650,26650,26650,0
20230801,180000,74039000,26650,26650,26650,26650,0
20230801,175900,74039000,26650,26650,26650,26650,0
20230801,175800,74039000,26650,26650,26650,26650,0
20230801,175700,74039000,26650,26650,26650,26650,0
20230801,175600,74039000,26650,26650,26650,26650,0
20230801,175500,74039000,26650,26650,26650,26650,0
20230801,175400,74039000,26650,26650,26650,26650,0
20230801,175300,74039000,26650,26650,26650,26650,0
20230801,175200,74039000,26650,26650,26650,26650,0
20230801,175100,74039000,26650,26650,26650,26650,0
20230801,175000,74039000,26650,26650,26650,26650,215
20230801,174900,74039000,26650,26650,26650,26650,0
20230801,174800,74039000,26650,26650,26650,26650,0
20230801,174700,74039000,26650,26650,26650,26650,0
20230801,174600,74039000,26650,26650,26650,26650,0
20230801,174500,74039000,26650,26650,26650,26650,0
20230801,174400,74039000,26650,26650,26650,26650,0
20230801,174300,74039000,26650,26650,26650,26650,0
20230801,174200,74039000,26650,26650,26650,26650,0
20230801,174100,74039000,26650,26650,26650,26650,0
20230801,174000,74039000,26650,26650,26650,26650,0
20230801,173900,74039000,26650,26650,26650,26650,0
20230801,173800,74039000,26650,26650,26650,26650,0
20230801,173700,74039000,26650,26650,26650,26650,0
20230801,173600,74039000,26650,26650,26650,26650,0
20230801,173500,74039000,26650,26650,26650,26650,0
20230801,173400,74039000,26650,26650,26650,26650,0
20230801,173300,74039000,26650,26650,26650,26650,0
20230801,173200,74039000,26650,26650,26650,26650,0
20230801,173100,74039000,26650,26650,26650,26650,0
20230801,173000,74039000,26650,26650,26650,26650,0
20230801,172900,74039000,26650,26650,26650,26650,0
20230801,172800,74039000,26650,26650,26650,26650,0
20230801,172700,74039000,26650,26650,26650,26650,0
20230801,172600,74039000,26650,26650,26650,26650,0
20230801,172500,74039000,26650,26650,26650,26650,0
20230801,172400,74039000,26650,26650,26650,26650,0
20230801,172300,74039000,26650,26650,26650,26650,0
20230801,172200,74039000,26650,26650,26650,26650,0
20230801,172100,74039000,26650,26650,26650,26650,0
20230801,172000,74039000,26650,26650,26650,26650,215
20230801,171900,74039000,26650,26650,26650,26650,0
20230801,171800,74039000,26650,26650,26650,26650,0
20230801,171700,74039000,26650,26650,26650,26650,0
20230801,171600,74039000,26650,26650,26650,26650,0
20230801,171500,74039000,26650,26650,26650,26650,0
20230801,171400,74039000,26650,26650,26650,26650,0
20230801,171300,74039000,26650,26650,26650,26650,0
20230801,171200,74039000,26650,26650,26650,26650,0
20230801,171100,74039000,26650,26650,26650,26650,0
20230801,171000,74039000,26650,26650,26650,26650,0
20230801,170900,74039000,26650,26650,26650,26650,0
20230801,170800,74039000,26650,26650,26650,26650,0
20230801,170700,74039000,26650,26650,26650,26650,0
20230801,170600,74039000,26650,26650,26650,26650,0
20230801,170500,74039000,26650,26650,26650,26650,0
20230801,170400,74039000,26650,26650,26650,26650,0
20230801,170300,74039000,26650,26650,26650,26650,0
20230801,170200,74039000,26650,26650,26650,26650,0
20230801,170100,74039000,26650,26650,26650,26650,0
20230801,170000,74039000,26650,26650,26650,26650,0
20230801,165900,74039000,26650,26650,26650,26650,0
20230801,165800,74039000,26650,26650,26650,26650,0
20230801,165700,74039000,26650,26650,26650,26650,0
20230801,165600,74039000,26650,26650,26650,26650,0
20230801,165500,74039000,26650,26650,26650,26650,0
20230801,165400,74039000,26650,26650,26650,26650,0
20230801,165300,74039000,26650,26650,26650,26650,0
20230801,165200,74039000,26650,26650,26650,26650,0
20230801,165100,74039000,26650,26650,26650,26650,0
20230801,165000,74039000,26650,26650,26650,26650,215
20230801,164900,74039000,26650,26650,26650,26650,0
20230801,164800,74039000,26650,26650,26650,26650,0
20230801,164700,74039000,26650,26650,26650,26650,0
20230801,164600,74039000,26650,26650,26650,26650,0
20230801,164500,74039000,26650,26650,26650,26650,0
20230801,164400,74039000,26650,26650,26650,26650,0
20230801,164300,74039000,26650,26650,26650,26650,0
20230801,164200,74039000,26650,26650,26650,26650,0
20230801,164100,74039000,26650,26650,26650,26650,0
20230801,164000,74039000,26650,26650,26650,26650,0
20230801,163900,74039000,26650,26650,26650,26650,0
20230801,163800,74039000,26650,26650,26650,26650,0
20230801,163700,74039000,26650,26650,26650,26650,0
20230801,163600,74039000,26650,26650,26650,26650,0
20230801,163500,74039000,26650,26650,26650,26650,0
20230801,163400,74039000,26650,26650,26650,26650,0
20230801,163300,74039000,26650,26650,26650,26650,0
20230801,163200,74039000,26650,26650,26650,26650,0
20230801,163100,74039000,26650,26650,26650,26650,0
20230801,163000,74039000,26650,26650,26650,26650,0
20230801,162900,74039000,26650,26650,26650,26650,0
20230801,162800,74039000,26650,26650,26650,26650,0
20230801,162700,74039000,26650,26650,26650,26650,0
20230801,162600,74039000,26650,26650,26650,26650,0
20230801,162500,74039000,26650,26650,26650,26650,0
20230801,162400,74039000,26650,26650,26650,26650,0
20230801,162300,74039000,26650,26650,26650,26650,0
20230801,162200,74039000,26650,26650,26650,26650,0
20230801,162100,74039000,26650,26650,26650,26650,0
20230801,162000,74039000,26650,26650,26650,26650,215
20230801,161900,74039000,26650,26650,26650,26650,0
20230801,161800,74039000,26650,26650,26650,26650,0
20230801,161700,74039000,26650,26650,26650,26650,0
20230801,161600,74039000,26650,26650,26650,26650,0
20230801,161500,74039000,26650,26650,26650,26650,0
20230801,161400,74039000,26650,26650,26650,26650,0
20230801,161300,74039000,26650,26650,26650,26650,0
20230801,161200,74039000,26650,26650,26650,26650,0
20230801,161100,74039000,26650,26650,26650,26650,0
20230801,161000,74039000,26650,26650,26650,26650,0
20230801,160900,74039000,26650,26650,26650,26650,0
20230801,160800,74039000,26650,26650,26650,26650,0
20230801,160700,74039000,26650,26650,26650,26650,0
20230801,160600,74039000,26650,26650,26650,26650,0
20230801,160500,74039000,26650,26650,26650,26650,0
20230801,160400,74039000,26650,26650,26650,26650,0
20230801,160300,74039000,26650,26650,26650,26650,0
20230801,160200,74039000,26650,26650,26650,26650,0
20230801,160100,74039000,26650,26650,26650,26650,0
20230801,160000,74039000,26650,26650,26650,26650,0
20230801,155900,74039000,26650,26650,26650,26650,0
20230801,155800,74039000,26650,26650,26650,26650,0
20230801,155700,74039000,26650,26650,26650,26650,0
20230801,155600,74039000,26650,26650,26650,26650,0
20230801,155500,74039000,26650,26650,26650,26650,0
20230801,155400,74039000,26650,26650,26650,26650,0
20230801,155300,74039000,26650,26650,26650,26650,0
20230801,155200,74039000,26650,26650,26650,26650,0
20230801,155100,74039000,26650,26650,26650,26650,0
20230801,155000,74039000,26650,26650,26650,26650,215
20230801,154900,74039000,26650,26650,26650,26650,0
20230801,154800,74039000,26650,26650,26650,26650,0
20230801,154700,74039000,26650,26650,26650,26650,0
20230801,154600,74039000,26650,26650,26650,26650,0
20230801,154500,74039000,26650,26650,26650,26650,0
20230801,154400,74039000,26650,26650,26650,26650,0
20230801,154300,74039000,26650,26650,26650,26650,0
20230801,154200,74039000,26650,26650,26650,26650,0
20230801,154100,74039000,26650,26650,26650,26650,0
20230801,154000,74039000,26650,26650,26650,26650,0
20230801,153900,74039000,26650,26650,26650,26650,0
20230801,153800,74039000,26650,26650,26650,26650,0
20230801,153700,74039000,26650,26650,26650,26650,0
20230801,153600,74039000,26650,26650,26650,26650,0
20230801,153500,74039000,26650,26650,26650,26650,0
20230801,153400,74039000,26650,26650,26650,26650,0
20230801,153300,74039000,26650,26650,26650,26650,0
20230801,153200,74039000,26650,26650,26650,26650,0
20230801,153100,74039000,26650,26650,26650,26650,0
20230801,153000,74039000,26650,26650,26650,26650,215
20230801,152900,68309250,26800,26800,26800,26800,0
20230801,152800,68309250,26800,26800,26800,26800,0
20230801,152700,68309250,26800,26800,26800,26800,0
20230801,152600,68309250,26800,26800,26800,26800,0
20230801,152500,68309250,26800,26800,26800,26800,0
20230801,152400,68309250,26800,26800,26800,26800,0
20230801,152300,68309250,26800,26800,26800,26800,0
20230801,152200,68309250,26800,26800,26800,26800,0
20230801,152100,68309250,26800,26800,26800,26800,0
20230801,152000,68309250,26800,26800,26800,26800,0
20230801,151900,68309250,26800,26650,26800,26600,13
20230801,151800,67962900,26800,26800,26800,26800,0
20230801,151700,67962900,26800,26800,26800,26800,1
20230801,151600,67936100,26800,26800,26800,26800,1
20230801,151500,67909300,26650,26650,26650,26650,3
20230801,151400,67829350,26800,26800,26800,26800,1
20230801,151300,67802550,26700,26700,26700,26700,0
20230801,151200,67802550,26700,26700,26700,26700,0
20230801,151100,67802550,26700,26700,26700,26700,219
20230801,151000,61955250,26700,26700,26700,26700,0
20230801,150900,61955250,26700,26700,26700,26700,0
20230801,150800,61955250,26700,26700,26700,26700,0
20230801,150700,61955250,26700,26700,26700,26700,0
20230801,150600,61955250,26700,26700,26700,26700,0
20230801,150500,61955250,26700,26700,26700,26700,0
20230801,150400,61955250,26700,26700,26700,26700,1
20230801,150300,61928550,26650,26650,26650,26650,0
20230801,150200,61928550,26650,26650,26650,26650,0
20230801,150100,61928550,26650,26650,26650,26650,0
20230801,150000,61928550,26650,26650,26650,26650,5
20230801,145900,61795300,26700,26700,26700,26700,0
20230801,145800,61795300,26700,26700,26700,26700,34
20230801,145700,60887500,26700,26700,26700,26700,0
20230801,145600,60887500,26700,26700,26700,26700,0
20230801,145500,60887500,26700,26700,26700,26700,50
20230801,145400,59552500,26600,26650,26650,26600,18
20230801,145300,59073400,26700,26700,26700,26700,100
20230801,145200,56403400,26700,26700,26700,26700,0
20230801,145100,56403400,26700,26700,26700,26700,67
20230801,145000,54614500,26700,26700,26700,26700,0
20230801,144900,54614500,26700,26700,26700,26700,103
20230801,144800,51864400,26600,26600,26600,26600,0
20230801,144700,51864400,26600,26600,26600,26600,0
20230801,144600,51864400,26600,26600,26600,26600,0
20230801,144500,51864400,26600,26600,26600,26600,0
20230801,144400,51864400,26600,26600,26600,26600,0
20230801,144300,51864400,26600,26600,26600,26600,0
20230801,144200,51864400,26600,26600,26600,26600,0
20230801,144100,51864400,26600,26600,26600,26600,18
20230801,144000,51385600,26650,26650,26650,26650,0
20230801,143900,51385600,26650,26650,26650,26650,0
20230801,143800,51385600,26650,26650,26650,26650,0
20230801,143700,51385600,26650,26650,26650,26650,0
20230801,143600,51385600,26650,26650,26650,26650,22
20230801,143500,50799300,26650,26650,26650,26650,0
20230801,143400,50799300,26650,26700,26700,26600,8
20230801,143300,50586350,26600,26600,26600,26600,0
20230801,143200,50586350,26600,26600,26600,26600,0
20230801,143100,50586350,26600,26600,26600,26600,0
20230801,143000,50586350,26600,26600,26600,26600,0
20230801,142900,50586350,26600,26600,26600,26600,0
20230801,142800,50586350,26600,26600,26600,26600,0
20230801,142700,50586350,26600,26600,26600,26600,0
20230801,142600,50586350,26600,26600,26600,26600,0
20230801,142500,50586350,26600,26600,26600,26600,0
20230801,142400,50586350,26600,26700,26700,26600,170
20230801,142300,46049250,26650,26650,26650,26650,0
20230801,142200,46049250,26650,26650,26650,26650,0
20230801,142100,46049250,26650,26650,26650,26650,0
20230801,142000,46049250,26650,26650,26650,26650,0
20230801,141900,46049250,26650,26650,26650,26650,0
20230801,141800,46049250,26650,26650,26650,26650,0
20230801,141700,46049250,26650,26650,26650,26650,8
20230801,141600,45836050,26650,26650,26650,26650,0
20230801,141500,45836050,26650,26650,26650,26650,0
20230801,141400,45836050,26650,26650,26650,26650,2
20230801,141300,45782750,26700,26700,26700,26700,0
20230801,141200,45782750,26700,26700,26700,26700,0
20230801,141100,45782750,26700,26700,26700,26700,0
20230801,141000,45782750,26700,26700,26700,26700,0
20230801,140900,45782750,26700,26700,26700,26700,0
20230801,140800,45782750,26700,26700,26700,26700,25
20230801,140700,45115250,26700,26700,26700,26700,35
20230801,140600,44180750,26700,26700,26700,26700,0
20230801,140500,44180750,26700,26700,26700,26700,0
20230801,140400,44180750,26700,26700,26700,26700,0
20230801,140300,44180750,26700,26700,26700,26700,0
20230801,140200,44180750,26700,26700,26700,26700,1
20230801,140100,44154050,26900,26700,26900,26650,18
20230801,140000,43674000,26800,26800,26800,26800,0
20230801,135900,43674000,26800,26800,26800,26800,0
20230801,135800,43674000,26800,26800,26800,26800,0
20230801,135700,43674000,26800,26800,26800,26800,0
20230801,135600,43674000,26800,26800,26800,26800,0
20230801,135500,43674000,26800,26800,26800,26800,1
20230801,135400,43647200,26700,26700,26700,26700,4
20230801,135300,43540400,26700,26700,26700,26700,0
20230801,135200,43540400,26700,26700,26700,26700,0
20230801,135100,43540400,26700,26700,26700,26700,0
20230801,135000,43540400,26700,26700,26700,26700,0
20230801,134900,43540400,26700,26700,26700,26700,0
20230801,134800,43540400,26700,26700,26700,26700,0
20230801,134700,43540400,26700,26900,26900,26700,11
20230801,134600,43246300,26700,26900,26900,26700,12
20230801,134500,42925700,26850,26800,26850,26800,2
20230801,134400,42872050,26700,26700,26700,26700,0
20230801,134300,42872050,26700,26700,26700,26700,26
20230801,134200,42177850,26700,26700,26700,26700,0
20230801,134100,42177850,26700,26700,26700,26700,1
20230801,134000,42151150,26700,26700,26700,26700,0
20230801,133900,42151150,26700,26700,26700,26700,239
20230801,133800,35769850,26700,26700,26700,26700,0
20230801,133700,35769850,26700,26700,26700,26700,0
20230801,133600,35769850,26700,26700,26700,26700,0
20230801,133500,35769850,26700,26700,26700,26700,0
20230801,133400,35769850,26700,26700,26700,26700,0
20230801,133300,35769850,26700,26700,26700,26700,0
20230801,133200,35769850,26700,26700,26700,26700,0
20230801,133100,35769850,26700,26700,26700,26700,0
20230801,133000,35769850,26700,26700,26700,26700,0
20230801,132900,35769850,26700,26650,26700,26650,12
20230801,132800,35449550,26700,26650,26700,26650,2
20230801,132700,35396200,26800,26800,26800,26800,0
20230801,132600,35396200,26800,26800,26800,26800,0
20230801,132500,35396200,26800,26800,26800,26800,0
20230801,132400,35396200,26800,26800,26800,26800,0
20230801,132300,35396200,26800,26800,26800,26800,0
20230801,132200,35396200,26800,26800,26800,26800,0
20230801,132100,35396200,26800,26800,26800,26800,0
20230801,132000,35396200,26800,26800,26800,26800,0
20230801,131900,35396200,26800,26800,26800,26800,0
20230801,131800,35396200,26800,26800,26800,26800,0
20230801,131700,35396200,26800,26800,26800,26800,24
20230801,131600,34753000,26800,26800,26800,26800,0
20230801,131500,34753000,26800,26800,26800,26800,0
20230801,131400,34753000,26800,26800,26800,26800,0
20230801,131300,34753000,26800,26800,26800,26800,0
20230801,131200,34753000,26800,26800,26800,26800,0
20230801,131100,34753000,26800,26800,26800,26800,0
20230801,131000,34753000,26800,26800,26800,26800,0
20230801,130900,34753000,26800,26800,26800,26800,0
20230801,130800,34753000,26800,26800,26800,26800,0
20230801,130700,34753000,26800,26800,26800,26800,0
20230801,130600,34753000,26800,26800,26800,26800,5
20230801,130500,34619000,26650,26750,26750,26650,15
20230801,130400,34219150,26800,26800,26800,26800,23
20230801,130300,33602750,26750,26750,26750,26750,0
20230801,130200,33602750,26750,26750,26750,26750,4
20230801,130100,33495750,26750,26750,26750,26750,0
20230801,130000,33495750,26750,26750,26750,26750,0
20230801,125900,33495750,26750,26750,26750,26750,0
20230801,125800,33495750,26750,26750,26750,26750,0
20230801,125700,33495750,26750,26750,26750,26750,1
20230801,125600,33469000,26650,26650,26650,26650,0
20230801,125500,33469000,26650,26650,26650,26650,0
20230801,125400,33469000,26650,26650,26650,26650,0
20230801,125300,33469000,26650,26650,26650,26650,2
20230801,125200,33415700,26750,26750,26750,26750,0
20230801,125100,33415700,26750,26750,26750,26750,0
20230801,125000,33415700,26750,26750,26750,26750,0
20230801,124900,33415700,26750,26750,26750,26750,0
20230801,124800,33415700,26750,26750,26750,26750,0
20230801,124700,33415700,26750,26750,26750,26750,1
20230801,124600,33388950,26700,26700,26700,26700,0
20230801,124500,33388950,26700,26700,26700,26700,1
20230801,124400,33362250,26650,26650,26650,26650,3
20230801,124300,33282300,26700,26700,26700,26700,5
20230801,124200,33148800,26800,26800,26800,26800,0
20230801,124100,33148800,26800,26800,26800,26800,0
20230801,124000,33148800,26800,26800,26800,26800,0
20230801,123900,33148800,26800,26800,26800,26800,0
20230801,123800,33148800,26800,26800,26800,26800,0
20230801,123700,33148800,26800,26800,26800,26800,0
20230801,123600,33148800,26800,26800,26800,26800,0
20230801,123500,33148800,26800,26800,26800,26800,0
20230801,123400,33148800,26800,26800,26800,26800,0
20230801,123300,33148800,26800,26800,26800,26800,0
20230801,123200,33148800,26800,26750,26800,26750,22
20230801,123100,32560250,26800,26800,26800,26800,0
20230801,123000,32560250,26800,26800,26800,26800,0
20230801,122900,32560250,26800,26750,26950,26750,26
20230801,122800,31863250,27050,27050,27050,27050,0
20230801,122700,31863250,27050,27050,27050,27050,0
20230801,122600,31863250,27050,27050,27050,27050,4
20230801,122500,31755050,27050,27050,27050,27050,0
20230801,122400,31755050,27050,27050,27050,27050,0
20230801,122300,31755050,27050,27050,27050,27050,0
20230801,122200,31755050,27050,27050,27050,27050,0
20230801,122100,31755050,27050,27050,27050,27050,0
20230801,122000,31755050,27050,27050,27050,27050,0
20230801,121900,31755050,27050,27050,27050,27050,0
20230801,121800,31755050,27050,27050,27050,27050,0
20230801,121700,31755050,27050,27050,27050,27050,0
20230801,121600,31755050,27050,27050,27050,27050,0
20230801,121500,31755050,27050,27050,27050,27050,0
20230801,121400,31755050,27050,27050,27050,27050,0
20230801,121300,31755050,27050,27050,27050,27050,1
20230801,121200,31728000,27050,27050,27050,27050,3
20230801,121100,31646850,27050,27050,27050,27050,0
20230801,121000,31646850,27050,27050,27050,27050,0
20230801,120900,31646850,27050,27050,27050,27050,0
20230801,120800,31646850,27050,27050,27050,27050,0
20230801,120700,31646850,27050,27050,27050,27050,0
20230801,120600,31646850,27050,27050,27050,27050,0
20230801,120500,31646850,27050,27050,27050,27050,0
20230801,120400,31646850,27050,27050,27050,27050,0
20230801,120300,31646850,27050,27050,27050,27050,0
20230801,120200,31646850,27050,27050,27050,27050,0
20230801,120100,31646850,27050,27050,27050,27050,0
20230801,120000,31646850,27050,27050,27050,27050,0
20230801,115900,31646850,27050,27050,27050,27050,0
20230801,115800,31646850,27050,27050,27050,27050,0
20230801,115700,31646850,27050,27050,27050,27050,0
20230801,115600,31646850,27050,27050,27050,27050,0
20230801,115500,31646850,27050,27050,27050,27050,0
20230801,115400,31646850,27050,27050,27050,27050,36
20230801,115300,30673050,27050,27050,27050,27050,0
20230801,115200,30673050,27050,27050,27050,27050,1
20230801,115100,30646000,27100,27100,27100,27100,0
20230801,115000,30646000,27100,27100,27100,27100,0
20230801,114900,30646000,27100,27100,27100,27100,0
20230801,114800,30646000,27100,27100,27100,27100,0
20230801,114700,30646000,27100,27100,27100,27100,0
20230801,114600,30646000,27100,27100,27100,27100,0
20230801,114500,30646000,27100,27100,27100,27100,0
20230801,114400,30646000,27100,27100,27100,27100,0
20230801,114300,30646000,27100,27100,27100,27100,0
20230801,114200,30646000,27100,27100,27100,27100,0
20230801,114100,30646000,27100,27100,27100,27100,0
20230801,114000,30646000,27100,27100,27100,27100,0
20230801,113900,30646000,27100,27100,27100,27100,0
20230801,113800,30646000,27100,27100,27100,27100,0
20230801,113700,30646000,27100,26950,27100,26950,19
20230801,113600,30133750,26950,26950,26950,26950,0
20230801,113500,30133750,26950,26750,26950,26750,42
20230801,113400,29009900,26750,26750,26750,26750,0
20230801,113300,29009900,26750,26750,26750,26750,0
20230801,113200,29009900,26750,26750,26750,26750,0
20230801,113100,29009900,26750,26750,26750,26750,0
20230801,113000,29009900,26750,26750,26750,26750,0
20230801,112900,29009900,26750,26750,26750,26750,0
20230801,112800,29009900,26750,26750,26750,26750,0
20230801,112700,29009900,26750,26750,26750,26750,0
20230801,112600,29009900,26750,26750,26750,26750,0
20230801,112500,29009900,26750,26750,26750,26750,0
20230801,112400,29009900,26750,26750,26750,26750,0
20230801,112300,29009900,26750,26750,26750,26750,0
20230801,112200,29009900,26750,26750,26750,26750,0
20230801,112100,29009900,26750,26750,26750,26750,0
20230801,112000,29009900,26750,26750,26750,26750,0
20230801,111900,29009900,26750,26750,26750,26750,0
20230801,111800,29009900,26750,26750,26750,26750,0
20230801,111700,29009900,26750,26750,26750,26750,0
20230801,111600,29009900,26750,26750,26750,26750,0
20230801,111500,29009900,26750,26750,26750,26750,0
20230801,111400,29009900,26750,26750,26750,26750,0
20230801,111300,29009900,26750,26750,26750,26750,0
20230801,111200,29009900,26750,26750,26750,26750,0
20230801,111100,29009900,26750,26750,26750,26750,0
20230801,111000,29009900,26750,26750,26750,26750,0
20230801,110900,29009900,26750,26750,26750,26750,0
20230801,110800,29009900,26750,26750,26750,26750,0
20230801,110700,29009900,26750,26750,26750,26750,1
20230801,110600,28983150,26700,26700,26700,26700,0
20230801,110500,28983150,26700,26700,26700,26700,0
20230801,110400,28983150,26700,26500,26700,26500,213
20230801,110300,23308750,26500,26500,26500,26500,27
20230801,110200,22593250,26650,26650,26650,26650,0
20230801,110100,22593250,26650,26650,26650,26650,0
20230801,110000,22593250,26650,26650,26650,26650,0
20230801,105900,22593250,26650,26650,26650,26650,0
20230801,105800,22593250,26650,26650,26650,26650,0
20230801,105700,22593250,26650,26650,26650,26650,0
20230801,105600,22593250,26650,26650,26650,26650,0
20230801,105500,22593250,26650,26650,26650,26650,0
20230801,105400,22593250,26650,26650,26650,26650,0
20230801,105300,22593250,26650,26650,26650,26650,0
20230801,105200,22593250,26650,26650,26650,26650,0
20230801,105100,22593250,26650,26650,26650,26650,0
20230801,105000,22593250,26650,26650,26650,26650,0
20230801,104900,22593250,26650,26650,26650,26650,0
20230801,104800,22593250,26650,26650,26650,26650,0
20230801,104700,22593250,26650,26650,26650,26650,0
20230801,104600,22593250,26650,26650,26650,26650,0
20230801,104500,22593250,26650,26650,26650,26650,0
20230801,104400,22593250,26650,26650,26650,26650,1
20230801,104300,22566600,26500,26500,26500,26500,0
20230801,104200,22566600,26500,26500,26500,26500,0
20230801,104100,22566600,26500,26500,26500,26500,0
20230801,104000,22566600,26500,26550,26550,26500,39
20230801,103900,21531850,26700,26700,26700,26700,0
20230801,103800,21531850,26700,26700,26700,26700,54
20230801,103700,20090050,26700,26700,26700,26700,0
20230801,103600,20090050,26700,26700,26700,26700,0
20230801,103500,20090050,26700,26700,26700,26700,0
20230801,103400,20090050,26700,26700,26700,26700,0
20230801,103300,20090050,26700,26700,26700,26700,0
20230801,103200,20090050,26700,26700,26700,26700,0
20230801,103100,20090050,26700,26700,26700,26700,0
20230801,103000,20090050,26700,26700,26700,26700,1
20230801,102900,20063350,26550,26550,26550,26550,0
20230801,102800,20063350,26550,26550,26550,26550,2
20230801,102700,20010250,26550,26550,26550,26550,0
20230801,102600,20010250,26550,26550,26550,26550,0
20230801,102500,20010250,26550,26550,26550,26550,0
20230801,102400,20010250,26550,26550,26550,26550,0
20230801,102300,20010250,26550,26550,26550,26550,0
20230801,102200,20010250,26550,26550,26550,26550,0
20230801,102100,20010250,26550,26550,26550,26550,0
20230801,102000,20010250,26550,26550,26550,26550,0
20230801,101900,20010250,26550,26550,26550,26550,0
20230801,101800,20010250,26550,26550,26550,26550,0
20230801,101700,20010250,26550,26550,26550,26550,0
20230801,101600,20010250,26550,26550,26550,26550,0
20230801,101500,20010250,26550,26600,26600,26550,26
20230801,101400,19319650,26700,26700,26700,26700,0
20230801,101300,19319650,26700,26700,26700,26700,0
20230801,101200,19319650,26700,26700,26700,26700,0
20230801,101100,19319650,26700,26700,26700,26700,0
20230801,101000,19319650,26700,26700,26700,26700,0
20230801,100900,19319650,26700,26700,26700,26700,0
20230801,100800,19319650,26700,26700,26700,26700,0
20230801,100700,19319650,26700,26700,26700,26700,0
20230801,100600,19319650,26700,26700,26700,26700,0
20230801,100500,19319650,26700,26700,26700,26700,0
20230801,100400,19319650,26700,26700,26700,26700,0
20230801,100300,19319650,26700,26700,26700,26700,0
20230801,100200,19319650,26700,26700,26700,26700,0
20230801,100100,19319650,26700,26700,26700,26700,0
20230801,100000,19319650,26700,26700,26700,26700,5
20230801,095900,19186150,26700,26700,26700,26700,0
20230801,095800,19186150,26700,26700,26700,26700,0
20230801,095700,19186150,26700,26550,26700,26550,12
20230801,095600,18867400,26600,26600,26600,26600,0
20230801,095500,18867400,26600,26600,26600,26600,0
20230801,095400,18867400,26600,26600,26600,26600,1
20230801,095300,18840800,26600,26600,26600,26600,0
20230801,095200,18840800,26600,26600,26600,26600,4
20230801,095100,18734400,26550,26550,26550,26550,0
20230801,095000,18734400,26550,26550,26550,26550,0
20230801,094900,18734400,26550,26550,26550,26550,19
20230801,094800,18229950,26550,26550,26550,26550,0
20230801,094700,18229950,26550,26550,26550,26550,0
20230801,094600,18229950,26550,26550,26550,26550,0
20230801,094500,18229950,26550,26550,26550,26550,59
20230801,094400,16663500,26500,26500,26500,26500,1
20230801,094300,16637000,26550,26550,26550,26550,0
20230801,094200,16637000,26550,26550,26550,26550,18
20230801,094100,16159100,26450,26450,26450,26450,0
20230801,094000,16159100,26450,26450,26450,26450,0
20230801,093900,16159100,26450,26450,26450,26450,0
20230801,093800,16159100,26450,26450,26450,26450,0
20230801,093700,16159100,26450,26450,26450,26450,18
20230801,093600,15683000,26500,26500,26500,26500,0
20230801,093500,15683000,26500,26550,26550,26500,11
20230801,093400,15391150,26600,26600,26600,26600,0
20230801,093300,15391150,26600,26600,26600,26600,0
20230801,093200,15391150,26600,26600,26600,26600,0
20230801,093100,15391150,26600,26600,26600,26600,2
20230801,093000,15337950,26800,26800,26800,26800,1
20230801,092900,15311150,26500,26650,26650,26500,130
20230801,092800,11858150,26650,26650,26650,26650,43
20230801,092700,10712200,26650,26700,26700,26650,6
20230801,092600,10552100,26700,26700,26700,26700,0
20230801,092500,10552100,26700,26700,26700,26700,44
20230801,092400,9377300,26950,26950,26950,26950,0
20230801,092300,9377300,26950,26950,26950,26950,0
20230801,092200,9377300,26950,26950,26950,26950,0
20230801,092100,9377300,26950,26950,26950,26950,0
20230801,092000,9377300,26950,26950,26950,26950,0
20230801,091900,9377300,26950,26950,26950,26950,0
20230801,091800,9377300,26950,26950,26950,26950,0
20230801,091700,9377300,26950,26950,26950,26950,0
20230801,091600,9377300,26950,26950,26950,26950,0
20230801,091500,9377300,26950,26950,26950,26950,0
20230801,091400,9377300,26950,26950,26950,26950,0
20230801,091300,9377300,26950,26950,26950,26950,0
20230801,091200,9377300,26950,26950,26950,26950,0
20230801,091100,9377300,26950,26950,26950,26950,0
20230801,091000,9377300,26950,26950,26950,26950,0
20230801,090900,9377300,26950,26950,26950,26950,0
20230801,090800,9377300,26950,26950,26950,26950,0
20230801,090700,9377300,26950,26950,26950,26950,0
20230801,090600,9377300,26950,26950,26950,26950,9
20230801,090500,9134750,26950,26950,26950,26950,1
20230801,090400,9107800,26750,26750,26750,26750,0
20230801,090300,9107800,26750,26750,26750,26750,62
20230801,090200,7449300,26700,26700,26700,26700,0
20230801,090100,7449300,26700,26700,26700,26700,10
20230801,090000,7182300,26700,26700,26700,26700,269